阿瘦(8443)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　12.25
0
0%		12.15
-0.1
-0.82%		12.25
0.1
0.82%		12.15
-0.1
-0.82%		11.90
-0.25
-2.06%		 　12.00
0.1
0.84%		11.85
-0.15
-1.25%		11.90
0.05
0.42%		12.00
0.1
0.84%		11.85
-0.15
-1.25%		 　12.00
0.15
1.27%		11.95
-0.05
-0.42%		11.80
-0.15
-1.26%		11.90
0.1
0.85%		11.80
-0.1
-0.84%		 　11.80
0
0%		11.75
-0.05
-0.42%		11.75
0
0%		 11.93
2 月　　　　　　11.85
0.1
0.85%		11.90
0.05
0.42%		11.90
0
0%		11.85
-0.05
-0.42%		11.85
0
0%		 　11.80
-0.05
-0.42%		11.80
0
0%		11.85
0.05
0.42%		11.95
0.1
0.84%		11.95
0
0%		 　11.95
0
0%		11.80
-0.15
-1.26%		11.80
0
0%		11.65
-0.15
-1.27%		11.65
0
0%		 11.78
3 月11.60
-0.05
-0.43%		11.70
0.1
0.86%		11.75
0.05
0.43%		 　　11.60
-0.15
-1.28%		11.50
-0.1
-0.86%		11.55
0.05
0.43%		11.65
0.1
0.87%		11.60
-0.05
-0.43%		 　11.60
0
0%		11.55
-0.05
-0.43%		11.55
0
0%		11.60
0.05
0.43%		11.60
0
0%		 　11.60
0
0%		11.65
0.05
0.43%		11.65
0
0%		11.65
0
0%		11.60
-0.05
-0.43%		 　11.60
0
0%		11.65
0.05
0.43%		11.65
0
0%		11.60
-0.05
-0.43%		11.61
4 月11.60
0
0%		 　　　11.65
0.05
0.43%		11.60
-0.05
-0.43%		11.60
0
0%		 　11.55
-0.05
-0.43%		11.55
0
0%		11.65
0.1
0.87%		11.60
-0.05
-0.43%		11.55
-0.05
-0.43%		 　11.55
0
0%		11.55
0
0%		11.55
0
0%		11.60
0.05
0.43%		11.50
-0.1
-0.86%		 　11.40
-0.1
-0.87%		11.50
0.1
0.88%		11.40
-0.1
-0.87%		11.50
0.1
0.88%		11.50
0
0%		 11.54
5 月　　11.50
0
0%		11.50
0
0%		11.55
0.05
0.43%		11.45
-0.1
-0.87%		 　11.40
-0.05
-0.44%		11.40
0
0%		11.40
0
0%		11.30
-0.1
-0.88%		11.25
-0.05
-0.44%		 　10.95
-0.3
-2.67%		11.05
0.1
0.91%		11.05
0
0%		11.00
-0.05
-0.45%		11.10
0.1
0.91%		 　11.10
0
0%		11.10
0
0%		11.10
0
0%		11.10
0
0%		11.15
0.05
0.45%		 　11.20
0.05
0.45%		11.20
0
0%		11.22
6 月11.20
0
0%		11.20
0
0%		 　　11.35
0.15
1.34%		11.40
0.05
0.44%		11.40
0
0%		11.40
0
0%		11.45
0.05
0.44%		 　11.35
-0.1
-0.87%		11.35
0
0%		11.40
0.05
0.44%		11.30
-0.1
-0.88%		11.35
0.05
0.44%		 　11.25
-0.1
-0.88%		11.30
0.05
0.44%		11.20
-0.1
-0.88%		11.20
0
0%		11.30
0.1
0.89%		 　11.35
0.05
0.44%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.15
-0.2
-1.76%		 11.3
7 月10.95
-0.2
-1.79%		 　11.00
0.05
0.46%		11.10
0.1
0.91%		11.05
-0.05
-0.45%		11.00
-0.05
-0.45%		11.10
0.1
0.91%		 　11.15
0.05
0.45%		10.95
-0.2
-1.79%		11.15
0.2
1.83%		11.15
0
0%		11.20
0.05
0.45%		 　11.30
0.1
0.89%		11.75
0.45
3.98%		11.75
0
0%		11.80
0.05
0.43%		12.00
0.2
1.69%		 　12.00
0
0%		11.90
-0.1
-0.83%		12.45
0.55
4.62%		12.45
0
0%		12.40
-0.05
-0.4%		 11.55
8 月12.35
-0.05
-0.4%		11.95
-0.4
-3.24%		11.80
-0.15
-1.26%		11.70
-0.1
-0.85%		11.90
0.2
1.71%		 　11.90
0
0%		12.00
0.1
0.84%		11.70
-0.3
-2.5%		11.95
0.25
2.14%		11.95
0
0%		 　12.00
0.05
0.42%		12.00
0
0%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		11.75
-0.15
-1.26%		 　11.70
-0.05
-0.43%		11.60
-0.1
-0.85%		11.60
0
0%		11.70
0.1
0.86%		11.75
0.05
0.43%		 　11.60
-0.15
-1.28%		11.70
0.1
0.86%		11.70
0
0%		11.83
9 月11.65
-0.05
-0.43%		11.55
-0.1
-0.86%		 　11.40
-0.15
-1.3%		11.30
-0.1
-0.88%		11.25
-0.05
-0.44%		11.35
0.1
0.89%		 　　11.45
0.1
0.88%		11.45
0
0%		11.25
-0.2
-1.75%		11.35
0.1
0.89%		11.30
-0.05
-0.44%		 　11.20
-0.1
-0.88%		11.30
0.1
0.89%		11.20
-0.1
-0.88%		11.20
0
0%		11.15
-0.05
-0.45%		 　10.90
-0.25
-2.24%		10.85
-0.05
-0.46%		10.80
-0.05
-0.46%		10.80
0
0%		10.85
0.05
0.46%		 11.21
10 月　　10.90
0.05
0.46%		11.15
0.25
2.29%		11.20
0.05
0.45%		11.15
-0.05
-0.45%		11.15
0
0%		 　　11.00
-0.15
-1.35%		10.85
-0.15
-1.36%		10.55
-0.3
-2.76%		10.95
0.4
3.79%		 　10.90
-0.05
-0.46%		10.95
0.05
0.46%		10.95
0
0%		10.80
-0.15
-1.37%		10.75
-0.05
-0.46%		 　10.85
0.1
0.93%		10.80
-0.05
-0.46%		10.90
0.1
0.93%		10.95
0.05
0.46%		10.95
0
0%		 11.00
0.05
0.46%		10.94
11 月11.05
0.05
0.45%		11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		10.95
0
0%		 　11.00
0.05
0.46%		10.95
-0.05
-0.45%		11.05
0.1
0.91%		11.00
-0.05
-0.45%		11.10
0.1
0.91%		 　11.15
0.05
0.45%		11.20
0.05
0.45%		11.00
-0.2
-1.79%		11.20
0.2
1.82%		11.20
0
0%		 　11.20
0
0%		11.25
0.05
0.45%		11.25
0
0%		11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		 　11.10
-0.05
-0.45%		11.20
0.1
0.9%		11.20
0
0%		 11.11
12 月11.20
0
0%		11.20
0
0%		 　11.20
0
0%		11.15
-0.05
-0.45%		10.95
-0.2
-1.79%		11.00
0.05
0.46%		11.10
0.1
0.91%		 　11.05
-0.05
-0.45%		13.50
2.45
22.17%		11.10
-2.4
-17.78%		11.10
0
0%		11.05
-0.05
-0.45%		 　11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		10.95
0
0%		10.95
0
0%		10.95
0
0%		 　10.90
-0.05
-0.46%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		10.90
0
0%		10.90
0
0%		　11.12

說明:最高漲幅:22.17%最低跌幅:-17.78% 最高價:13.50最低價:10.55平均價:11.43,灰色底表示週末,漲103天(12.15)元,跌122天(-14.35)元,平盤84天
22%=1,5%=1,4%=2,2%=6,1%=43,0%=134,-0%=1,-1%=5,-2%=10,-3%=41,-4%=65,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 8443 387368 505 4751377 12.00 12.45 12.00 12.25 0.25 0% 12.20 11 12.30 3 0.00
2022-01-04 8443 100088 260 1220280 12.25 12.25 12.15 12.15 0.10 -0.82% 12.15 5 12.20 10 0.00
2022-01-05 8443 118509 177 1448996 12.30 12.30 12.15 12.25 0.10 0.82% 12.15 2 12.25 8 0.00
2022-01-06 8443 99273 240 1207138 12.25 12.25 12.10 12.15 0.10 -0.82% 12.10 1 12.15 38 0.00
2022-01-07 8443 233146 333 2773402 12.20 12.20 11.75 11.90 0.25 -2.06% 11.90 2 11.95 5 0.00
2022-01-10 8443 87293 191 1043522 11.90 12.05 11.90 12.00 0.10 0.84% 11.90 3 11.95 2 0.00
2022-01-11 8443 80528 197 957373 12.00 12.05 11.80 11.85 0.15 -1.25% 11.80 2 11.85 11 0.00
2022-01-12 8443 54972 162 651238 11.80 11.90 11.75 11.90 0.05 0.42% 11.80 3 11.95 6 0.00
2022-01-13 8443 35538 99 424273 11.95 12.00 11.85 12.00 0.10 0.84% 11.85 12 12.00 19 0.00
2022-01-14 8443 49458 156 586524 11.90 11.90 11.75 11.85 0.15 -1.25% 11.80 1 11.85 2 0.00
2022-01-17 8443 47013 124 560244 11.90 12.00 11.80 12.00 0.15 1.27% 11.95 3 12.00 26 0.00
2022-01-18 8443 30745 72 367572 11.95 12.00 11.90 11.95 0.05 -0.42% 11.90 6 11.95 2 0.00
2022-01-19 8443 31009 85 368622 11.95 11.95 11.80 11.80 0.15 -1.26% 11.80 11 11.85 1 0.00
2022-01-20 8443 30674 110 364614 11.95 11.95 11.80 11.90 0.10 0.85% 11.85 1 11.90 5 0.00
2022-01-21 8443 43898 161 518695 11.90 11.90 11.75 11.80 0.10 -0.84% 11.80 1 11.85 12 0.00
2022-01-24 8443 32041 166 376687 11.90 11.90 11.70 11.80 0.00 0% 11.70 4 11.80 2 0.00
2022-01-25 8443 97500 438 1142368 11.70 11.75 11.60 11.75 0.05 -0.42% 11.70 2 11.75 1 0.00
2022-01-26 8443 45400 182 535231 11.75 11.85 11.70 11.75 0.00 0% 11.70 16 11.75 17 0.00
2022-02-07 8443 71034 145 835819 11.75 11.85 11.70 11.85 0.10 0.85% 11.80 1 11.85 1 0.00
2022-02-08 8443 49697 110 590168 11.95 11.95 11.80 11.90 0.05 0.42% 11.80 9 11.85 1 0.00
2022-02-09 8443 33294 99 394284 11.85 11.90 11.80 11.90 0.00 0% 11.85 3 11.90 8 0.00
2022-02-10 8443 42747 110 505638 11.80 11.85 11.80 11.85 0.05 -0.42% 11.80 2 11.85 5 0.00
2022-02-11 8443 26526 57 314797 11.90 11.90 11.85 11.85 0.00 0% 11.80 7 11.85 3 0.00
2022-02-14 8443 18570 136 218978 11.75 11.80 11.75 11.80 0.05 -0.42% 11.75 1 11.80 9 0.00
2022-02-15 8443 47237 140 559369 11.90 11.90 11.75 11.80 0.00 0% 11.75 4 11.80 3 0.00
2022-02-16 8443 46964 81 556578 11.85 11.90 11.80 11.85 0.05 0.42% 11.80 3 11.85 4 0.00
2022-02-17 8443 65593 105 781540 11.95 11.95 11.85 11.95 0.10 0.84% 11.85 1 11.95 12 0.00
2022-02-18 8443 77020 142 916316 11.90 11.95 11.80 11.95 0.00 0% 11.80 21 11.95 21 0.00
2022-02-21 8443 41475 145 493030 11.90 11.95 11.80 11.95 0.00 0% 11.85 4 11.95 13 0.00
2022-02-22 8443 52448 216 617439 11.90 11.90 11.70 11.80 0.15 -1.26% 11.75 1 11.80 7 0.00
2022-02-23 8443 55506 181 652063 11.75 11.80 11.70 11.80 0.00 0% 11.65 6 11.80 5 0.00
2022-02-24 8443 47390 206 552389 11.80 11.80 11.55 11.65 0.15 -1.27% 11.60 1 11.65 4 0.00
2022-02-25 8443 30198 153 351177 11.75 11.75 11.50 11.65 0.00 0% 11.55 4 11.65 9 0.00
2022-03-01 8443 31904 98 371348 11.65 11.70 11.60 11.60 0.05 -0.43% 11.55 10 11.60 2 0.00
2022-03-02 8443 41000 20 477100 11.65 11.70 11.50 11.70 0.10 0.86% 11.60 7 11.70 9 0.00
2022-03-03 8443 21000 15 246200 11.70 11.75 11.70 11.75 0.05 0.43% 11.65 15 11.75 8 0.00
2022-03-07 8443 45590 226 530366 11.65 11.75 11.55 11.60 0.15 -1.28% 11.55 8 11.65 9 0.00
2022-03-08 8443 54495 240 624692 11.60 11.60 11.25 11.50 0.10 -0.86% 11.45 3 11.50 7 0.00
2022-03-09 8443 80897 247 938768 11.60 11.65 11.50 11.55 0.05 0.43% 11.50 14 11.55 9 0.00
2022-03-10 8443 65695 92 765865 11.70 11.70 11.60 11.65 0.10 0.87% 11.60 2 11.65 2 0.00
2022-03-11 8443 12000 11 139350 11.60 11.65 11.60 11.60 0.05 -0.43% 11.55 5 11.60 11 0.00
2022-03-14 8443 38000 25 439300 11.70 11.75 11.45 11.60 0.00 0% 11.50 1 11.60 3 0.00
2022-03-15 8443 14000 10 161400 11.60 11.60 11.45 11.55 0.05 -0.43% 11.45 7 11.55 11 0.00
2022-03-16 8443 7000 6 81050 11.60 11.60 11.55 11.55 0.00 0% 11.50 1 11.55 8 0.00
2022-03-17 8443 74000 49 856600 11.65 11.70 11.45 11.60 0.05 0.43% 11.50 3 11.60 9 0.00
2022-03-18 8443 4000 4 46450 11.65 11.65 11.60 11.60 0.00 0% 11.55 2 11.60 8 0.00
2022-03-21 8443 8000 8 92850 11.65 11.65 11.60 11.60 0.00 0% 11.55 8 11.60 6 0.00
2022-03-22 8443 7000 7 81300 11.60 11.65 11.60 11.65 0.05 0.43% 11.60 3 11.65 10 0.00
2022-03-23 8443 115000 81 1327150 11.65 11.65 11.45 11.65 0.00 0% 11.60 2 11.65 14 0.00
2022-03-24 8443 21000 17 244000 11.65 11.65 11.60 11.65 0.00 0% 11.60 4 11.65 9 0.00
2022-03-25 8443 13000 12 150950 11.65 11.65 11.60 11.60 0.05 -0.43% 11.55 15 11.60 7 0.00
2022-03-28 8443 56000 43 650400 11.60 11.70 11.55 11.60 0.00 0% 11.55 9 11.65 4 0.00
2022-03-29 8443 27000 23 312850 11.55 11.65 11.55 11.65 0.05 0.43% 11.55 15 11.60 3 0.00
2022-03-30 8443 45000 36 522350 11.65 11.65 11.55 11.65 0.00 0% 11.55 9 11.65 4 0.00
2022-03-31 8443 19000 14 219750 11.60 11.60 11.55 11.60 0.05 -0.43% 11.55 9 11.60 7 0.00
2022-04-01 8443 12000 11 139350 11.65 11.65 11.55 11.60 0.00 0% 11.55 11 11.60 1 0.00
2022-04-06 8443 47000 40 545600 11.65 11.65 11.55 11.65 0.05 0.43% 11.55 7 11.65 7 0.00
2022-04-07 8443 39776 242 460609 11.65 11.65 11.50 11.60 0.05 -0.43% 11.55 1 11.60 7 0.00
2022-04-08 8443 18000 14 208700 11.60 11.65 11.55 11.60 0.00 0% 11.55 14 11.60 16 0.00
2022-04-11 8443 30000 28 346500 11.60 11.60 11.50 11.55 0.05 -0.43% 11.55 1 11.60 10 0.00
2022-04-12 8443 23000 20 265450 11.55 11.60 11.45 11.55 0.00 0% 11.50 7 11.55 2 0.00
2022-04-13 8443 49000 40 568450 11.60 11.65 11.55 11.65 0.10 0.87% 11.60 2 11.65 13 0.00
2022-04-14 8443 31000 28 358000 11.50 11.60 11.50 11.60 0.05 -0.43% 11.50 19 11.60 13 0.00
2022-04-15 8443 38000 22 437650 11.55 11.55 11.45 11.55 0.05 -0.43% 11.45 6 11.55 3 0.00
2022-04-18 8443 20000 16 230400 11.55 11.55 11.45 11.55 0.00 0% 11.45 4 11.55 1 0.00
2022-04-19 8443 13735 75 158561 11.55 11.55 11.50 11.55 0.00 0% 11.50 3 11.55 6 0.00
2022-04-20 8443 19000 17 219100 11.55 11.55 11.50 11.55 0.00 0% 11.50 5 11.55 3 0.00
2022-04-21 8443 58178 61 671677 11.60 11.60 11.50 11.60 0.05 0.43% 11.55 1 11.60 16 0.00
2022-04-22 8443 53000 36 605050 11.60 11.60 11.30 11.50 0.10 -0.86% 11.40 4 11.50 25 0.00
2022-04-25 8443 25000 20 285100 11.35 11.55 11.35 11.40 0.10 -0.87% 11.35 7 11.40 1 0.00
2022-04-26 8443 15000 10 172350 11.50 11.50 11.40 11.50 0.10 0.88% 11.40 5 11.45 2 0.00
2022-04-27 8443 41865 197 476956 11.50 11.50 11.30 11.40 0.10 -0.87% 11.35 1 11.40 13 0.00
2022-04-28 8443 29000 17 330900 11.40 11.50 11.35 11.50 0.10 0.88% 11.45 1 11.50 29 0.00
2022-04-29 8443 23000 21 263350 11.55 11.55 11.35 11.50 0.00 0% 11.45 1 11.50 18 0.00
2022-05-03 8443 10000 10 114600 11.45 11.50 11.40 11.50 0.00 0% 11.40 1 11.50 28 0.00
2022-05-04 8443 19000 13 217500 11.55 11.55 11.40 11.50 0.00 0% 11.45 1 11.50 9 0.00
2022-05-05 8443 30000 9 345400 11.55 11.55 11.50 11.55 0.05 0.43% 11.50 1 11.55 9 0.00
2022-05-06 8443 10000 10 114200 11.35 11.45 11.35 11.45 0.10 -0.87% 11.40 4 11.45 2 0.00
2022-05-09 8443 51473 127 587116 11.50 11.50 11.35 11.40 0.05 -0.44% 11.35 1 11.40 4 0.00
2022-05-10 8443 6000 5 68400 11.40 11.40 11.40 11.40 0.00 0% 11.35 3 11.40 12 0.00
2022-05-11 8443 4000 3 45700 11.45 11.45 11.40 11.40 0.00 0% 11.35 4 11.40 11 0.00
2022-05-12 8443 20000 16 226050 11.40 11.40 11.25 11.30 0.10 -0.88% 11.20 3 11.30 4 0.00
2022-05-13 8443 46000 38 516300 11.30 11.30 11.15 11.25 0.05 -0.44% 11.20 3 11.25 3 0.00
2022-05-16 8443 57000 42 631900 11.30 11.30 10.95 10.95 0.30 -2.67% 10.95 3 11.00 1 0.00
2022-05-17 8443 55000 25 608650 11.05 11.15 11.00 11.05 0.10 0.91% 10.95 9 11.05 1 0.00
2022-05-18 8443 33000 25 365350 11.05 11.15 11.00 11.05 0.00 0% 11.00 7 11.10 1 0.00
2022-05-19 8443 27000 19 296600 11.05 11.05 10.95 11.00 0.05 -0.45% 10.95 11 11.00 3 0.00
2022-05-20 8443 30000 23 331650 11.10 11.10 11.00 11.10 0.10 0.91% 11.00 11 11.10 11 0.00
2022-05-23 8443 18000 15 198550 11.10 11.10 11.00 11.10 0.00 0% 11.00 5 11.10 4 0.00
2022-05-24 8443 48463 122 538089 11.10 11.20 11.00 11.10 0.00 0% 11.00 11 11.10 2 0.00
2022-05-25 8443 17000 8 188850 11.10 11.15 11.10 11.10 0.00 0% 11.05 3 11.10 6 0.00
2022-05-26 8443 7000 7 77850 11.15 11.15 11.10 11.10 0.00 0% 11.05 15 11.10 5 0.00
2022-05-27 8443 29000 20 321800 11.10 11.15 11.05 11.15 0.05 0.45% 11.10 1 11.15 16 0.00
2022-05-30 8443 20000 15 223900 11.15 11.25 11.15 11.20 0.05 0.45% 11.15 8 11.20 5 0.00
2022-05-31 8443 14000 10 156500 11.15 11.20 11.15 11.20 0.00 0% 11.15 3 11.20 4 0.00
2022-06-01 8443 14000 12 156200 11.20 11.20 11.10 11.20 0.00 0% 11.10 11 11.20 12 0.00
2022-06-02 8443 10000 7 112000 11.20 11.20 11.20 11.20 0.00 0% 11.15 9 11.20 9 0.00
2022-06-06 8443 33000 25 370800 11.20 11.35 11.15 11.35 0.15 1.34% 11.20 8 11.35 8 0.00
2022-06-07 8443 25000 19 284400 11.35 11.40 11.35 11.40 0.05 0.44% 11.35 2 11.40 3 0.00
2022-06-08 8443 23000 17 261700 11.40 11.40 11.35 11.40 0.00 0% 11.35 4 11.40 4 0.00
2022-06-09 8443 16000 14 181800 11.35 11.40 11.35 11.40 0.00 0% 11.35 2 11.40 8 0.00
2022-06-10 8443 34000 22 387700 11.35 11.45 11.35 11.45 0.05 0.44% 11.40 1 11.45 4 0.00
2022-06-13 8443 26000 24 294850 11.45 11.45 11.25 11.35 0.10 -0.87% 11.30 1 11.35 3 0.00
2022-06-14 8443 41000 32 463350 11.35 11.40 11.20 11.35 0.00 0% 11.30 1 11.35 5 0.00
2022-06-15 8443 43000 36 489550 11.35 11.40 11.30 11.40 0.05 0.44% 11.35 3 11.40 1 0.00
2022-06-16 8443 36000 27 409750 11.45 11.45 11.25 11.30 0.10 -0.88% 11.20 6 11.30 3 0.00
2022-06-17 8443 14000 13 157800 11.20 11.35 11.20 11.35 0.05 0.44% 11.25 2 11.35 4 0.00
2022-06-20 8443 28050 98 316209 11.35 11.40 11.20 11.25 0.10 -0.88% 11.20 2 11.25 5 0.00
2022-06-21 8443 31000 22 349100 11.25 11.30 11.20 11.30 0.05 0.44% 11.25 2 11.30 2 0.00
2022-06-22 8443 35000 28 391750 11.35 11.40 11.05 11.20 0.10 -0.88% 11.15 3 11.20 1 0.00
2022-06-23 8443 48182 111 534701 11.20 11.20 11.00 11.20 0.00 0% 11.10 2 11.15 2 0.00
2022-06-24 8443 40000 24 449800 11.25 11.30 11.10 11.30 0.10 0.89% 11.20 2 11.25 2 0.00
2022-06-27 8443 23000 17 261300 11.35 11.40 11.25 11.35 0.05 0.44% 11.30 2 11.35 19 0.00
2022-06-28 8443 28000 21 316800 11.35 11.40 11.25 11.40 0.05 0.44% 11.35 2 11.40 7 0.00
2022-06-29 8443 26000 18 294500 11.40 11.40 11.25 11.35 0.05 -0.44% 11.30 2 11.35 6 0.00
2022-06-30 8443 12000 11 133900 11.30 11.30 11.10 11.15 0.20 -1.76% 11.15 1 11.20 5 0.00
2022-07-01 8443 54459 132 605177 11.20 11.30 10.90 10.95 0.20 -1.79% 10.90 1 10.95 2 0.00
2022-07-04 8443 25000 19 275150 11.00 11.05 10.90 11.00 0.05 0.46% 10.85 2 11.00 3 0.00
2022-07-05 8443 13000 10 144000 11.10 11.10 11.00 11.10 0.10 0.91% 11.05 4 11.10 9 0.00
2022-07-06 8443 83361 272 923065 11.15 11.25 10.70 11.05 0.05 -0.45% 11.00 2 11.05 5 0.00
2022-07-07 8443 42000 32 462200 11.15 11.15 10.90 11.00 0.05 -0.45% 11.00 1 11.05 2 0.00
2022-07-08 8443 48000 30 532700 11.15 11.15 11.00 11.10 0.10 0.91% 11.05 2 11.10 4 0.00
2022-07-11 8443 54000 29 597300 11.20 11.20 10.95 11.15 0.05 0.45% 11.10 2 11.15 3 0.00
2022-07-12 8443 42000 29 455000 10.90 11.05 10.70 10.95 0.20 -1.79% 10.90 2 10.95 4 0.00
2022-07-13 8443 47000 29 521450 11.05 11.15 11.05 11.15 0.20 1.83% 11.10 2 11.15 10 0.00
2022-07-14 8443 44000 30 490250 11.15 11.20 11.10 11.15 0.00 0% 11.10 2 11.20 17 0.00
2022-07-15 8443 61000 33 682550 11.20 11.25 11.05 11.20 0.05 0.45% 11.15 2 11.20 14 0.00
2022-07-18 8443 54000 39 607450 11.20 11.30 11.10 11.30 0.10 0.89% 11.25 2 11.30 12 0.00
2022-07-19 8443 433000 283 5149150 11.35 12.40 11.35 11.75 0.45 3.98% 11.70 4 11.75 3 0.00
2022-07-20 8443 223000 120 2621350 11.95 11.95 11.50 11.75 0.00 0% 11.65 2 11.75 4 0.00
2022-07-21 8443 88000 50 1033000 11.80 11.85 11.65 11.80 0.05 0.43% 11.80 1 11.85 16 0.00
2022-07-22 8443 191827 129 2292983 11.80 12.10 11.80 12.00 0.20 1.69% 11.90 2 12.00 33 0.00
2022-07-25 8443 108000 59 1292450 11.95 12.05 11.85 12.00 0.00 0% 11.95 2 12.00 11 0.00
2022-07-26 8443 59000 40 702000 12.00 12.00 11.75 11.90 0.10 -0.83% 11.80 1 11.90 9 0.00
2022-07-27 8443 1276000 675 15930000 11.90 12.85 11.75 12.45 0.55 4.62% 12.45 1 12.50 24 0.00
2022-07-28 8443 433000 265 5380100 12.65 12.70 12.15 12.45 0.00 0% 12.45 2 12.50 8 0.00
2022-07-29 8443 376000 191 4656700 12.60 12.65 12.20 12.40 0.05 -0.4% 12.35 1 12.40 5 0.00
2022-08-01 8443 256000 103 3156400 12.45 12.45 12.25 12.35 0.05 -0.4% 12.30 26 12.40 11 0.00
2022-08-02 8443 248000 142 2978950 12.30 12.35 11.80 11.95 0.40 -3.24% 11.85 7 11.95 8 0.00
2022-08-03 8443 194000 124 2303100 11.90 12.10 11.70 11.80 0.15 -1.26% 11.75 3 11.80 11 0.00
2022-08-04 8443 109000 72 1276550 11.95 11.95 11.60 11.70 0.10 -0.85% 11.65 5 11.75 5 0.00
2022-08-05 8443 83057 84 982323 11.65 11.90 11.65 11.90 0.20 1.71% 11.80 2 11.90 13 0.00
2022-08-08 8443 83000 64 989000 11.90 12.00 11.80 11.90 0.00 0% 11.90 1 11.95 6 0.00
2022-08-09 8443 86000 60 1027850 11.95 12.00 11.90 12.00 0.10 0.84% 11.95 2 12.00 27 0.00
2022-08-10 8443 144834 201 1697452 11.90 11.90 11.60 11.70 0.30 -2.5% 11.70 1 11.75 10 0.00
2022-08-11 8443 127000 76 1511850 11.85 11.95 11.80 11.95 0.25 2.14% 11.90 3 11.95 15 0.00
2022-08-12 8443 121000 59 1438950 11.95 12.00 11.80 11.95 0.00 0% 11.90 2 11.95 17 0.00
2022-08-15 8443 141000 77 1686000 11.95 12.05 11.85 12.00 0.05 0.42% 11.95 2 12.00 6 0.00
2022-08-16 8443 198000 109 2366350 12.00 12.10 11.80 12.00 0.00 0% 11.90 2 12.00 13 0.00
2022-08-17 8443 197000 119 2329550 12.05 12.05 11.60 11.95 0.05 -0.42% 11.90 2 11.95 8 0.00
2022-08-18 8443 78000 53 925100 11.95 12.00 11.75 11.90 0.05 -0.42% 11.85 2 11.90 5 0.00
2022-08-19 8443 93000 54 1099200 11.90 11.95 11.75 11.75 0.15 -1.26% 11.75 2 11.80 4 0.00
2022-08-22 8443 65274 198 760625 11.75 11.75 11.50 11.70 0.05 -0.43% 11.65 2 11.70 10 0.00
2022-08-23 8443 96000 64 1108750 11.60 11.70 11.45 11.60 0.10 -0.85% 11.55 2 11.60 3 0.00
2022-08-24 8443 42000 37 487900 11.65 11.70 11.55 11.60 0.00 0% 11.60 3 11.65 6 0.00
2022-08-25 8443 72000 53 839700 11.70 11.75 11.60 11.70 0.10 0.86% 11.65 2 11.70 7 0.00
2022-08-26 8443 67000 43 787900 11.70 11.80 11.70 11.75 0.05 0.43% 11.70 13 11.75 2 0.00
2022-08-29 8443 47000 39 547200 11.70 11.70 11.60 11.60 0.15 -1.28% 11.55 7 11.60 4 0.00
2022-08-30 8443 97000 66 1130200 11.60 11.75 11.50 11.70 0.10 0.86% 11.60 2 11.70 1 0.00
2022-08-31 8443 66000 44 767700 11.65 11.70 11.55 11.70 0.00 0% 11.65 2 11.70 14 0.00
2022-09-01 8443 67799 201 786409 11.65 11.65 11.55 11.65 0.05 -0.43% 11.60 1 11.65 7 0.00
2022-09-02 8443 61000 43 705450 11.65 11.70 11.50 11.55 0.10 -0.86% 11.50 5 11.55 1 0.00
2022-09-05 8443 85000 58 969150 11.55 11.60 11.25 11.40 0.15 -1.3% 11.35 3 11.40 1 0.00
2022-09-06 8443 48000 38 541800 11.30 11.40 11.25 11.30 0.10 -0.88% 11.20 22 11.30 2 0.00
2022-09-07 8443 15000 13 168650 11.20 11.30 11.20 11.25 0.05 -0.44% 11.20 10 11.25 1 0.00
2022-09-08 8443 23000 20 259900 11.30 11.35 11.25 11.35 0.10 0.89% 11.30 2 11.35 7 0.00
2022-09-12 8443 58000 36 662100 11.45 11.50 11.35 11.45 0.10 0.88% 11.40 2 11.45 2 0.00
2022-09-13 8443 43000 31 490800 11.50 11.50 11.35 11.45 0.00 0% 11.40 2 11.45 4 0.00
2022-09-14 8443 58000 45 653500 11.30 11.35 11.20 11.25 0.20 -1.75% 11.25 2 11.35 6 0.00
2022-09-15 8443 48000 34 545050 11.25 11.40 11.25 11.35 0.10 0.89% 11.30 13 11.35 4 0.00
2022-09-16 8443 89000 68 998750 11.35 11.35 11.15 11.30 0.05 -0.44% 11.25 7 11.30 10 0.00
2022-09-19 8443 50574 161 567743 11.35 11.35 11.15 11.20 0.10 -0.88% 11.15 10 11.20 2 0.00
2022-09-20 8443 18000 16 202600 11.30 11.30 11.15 11.30 0.10 0.89% 11.25 2 11.30 8 0.00
2022-09-21 8443 74000 51 829800 11.30 11.35 11.05 11.20 0.10 -0.88% 11.10 2 11.20 1 0.00
2022-09-22 8443 52000 30 577400 11.10 11.20 10.95 11.20 0.00 0% 11.15 2 11.20 6 0.00
2022-09-23 8443 63000 40 705650 11.20 11.30 11.10 11.15 0.05 -0.45% 11.10 4 11.15 7 0.00
2022-09-26 8443 55000 36 601650 11.05 11.15 10.85 10.90 0.25 -2.24% 10.85 2 10.90 2 0.00
2022-09-27 8443 44000 36 475150 10.85 10.85 10.75 10.85 0.05 -0.46% 10.80 2 10.85 1 0.00
2022-09-28 8443 75000 71 807650 10.85 10.85 10.70 10.80 0.05 -0.46% 10.75 5 10.80 1 0.00
2022-09-29 8443 49000 33 529850 10.80 10.90 10.75 10.80 0.00 0% 10.75 9 10.80 4 0.00
2022-09-30 8443 32000 26 346200 10.80 10.85 10.75 10.85 0.05 0.46% 10.80 2 10.85 7 0.00
2022-10-03 8443 32000 21 347350 10.85 10.90 10.80 10.90 0.05 0.46% 10.85 2 10.90 19 0.00
2022-10-04 8443 71852 50 794325 11.00 11.15 11.00 11.15 0.25 2.29% 11.10 6 11.15 11 0.00
2022-10-05 8443 99000 52 1107950 11.20 11.30 11.10 11.20 0.05 0.45% 11.15 2 11.20 1 0.00
2022-10-06 8443 30000 21 332200 11.20 11.25 11.00 11.15 0.05 -0.45% 11.10 2 11.15 6 0.00
2022-10-07 8443 18000 8 200000 11.15 11.15 11.05 11.15 0.00 0% 11.10 4 11.15 8 0.00
2022-10-11 8443 47000 36 514800 11.10 11.15 10.80 11.00 0.15 -1.35% 10.90 2 11.00 7 0.00
2022-10-12 8443 46000 29 498700 10.90 11.00 10.75 10.85 0.15 -1.36% 10.80 4 10.85 2 0.00
2022-10-13 8443 72000 52 766150 10.80 10.80 10.55 10.55 0.30 -2.76% 10.45 3 10.55 7 0.00
2022-10-14 8443 72000 37 775400 10.70 11.00 10.60 10.95 0.40 3.79% 10.85 2 10.95 9 0.00
2022-10-17 8443 23000 21 249850 10.80 10.90 10.80 10.90 0.05 -0.46% 10.85 9 10.90 4 0.00
2022-10-18 8443 45000 31 491500 10.95 11.05 10.75 10.95 0.05 0.46% 10.95 1 11.00 10 0.00
2022-10-19 8443 42000 29 459600 11.00 11.00 10.90 10.95 0.00 0% 10.90 5 10.95 1 0.00
2022-10-20 8443 29000 21 313200 10.95 10.95 10.70 10.80 0.15 -1.37% 10.80 1 10.85 5 0.00
2022-10-21 8443 48000 35 520250 10.90 10.95 10.70 10.75 0.05 -0.46% 10.70 2 10.75 5 0.00
2022-10-24 8443 50000 37 541900 10.85 10.90 10.75 10.85 0.10 0.93% 10.80 1 10.85 8 0.00
2022-10-25 8443 21000 20 227800 10.85 10.90 10.80 10.80 0.05 -0.46% 10.75 5 10.80 1 0.00
2022-10-26 8443 25000 16 271700 10.75 10.90 10.75 10.90 0.10 0.93% 10.80 2 10.85 4 0.00
2022-10-27 8443 30000 20 327950 10.95 10.95 10.90 10.95 0.05 0.46% 10.90 2 10.95 5 0.00
2022-10-28 8443 33743 45 368719 11.00 11.00 10.85 10.95 0.00 0% 10.85 2 10.90 4 0.00
2022-10-31 8443 32000 22 350800 10.95 11.00 10.90 11.00 0.05 0.46% 10.90 2 11.00 12 0.00
2022-11-01 8443 36000 23 396950 11.00 11.05 11.00 11.05 0.05 0.45% 11.00 2 11.05 10 0.00
2022-11-02 8443 16000 13 176050 11.05 11.05 10.90 11.00 0.05 -0.45% 10.95 2 11.00 30 0.00
2022-11-03 8443 58000 35 631550 11.00 11.05 10.75 10.95 0.05 -0.45% 10.90 2 10.95 3 0.00
2022-11-04 8443 36000 26 393450 11.00 11.00 10.85 10.95 0.00 0% 10.90 2 10.95 3 0.00
2022-11-07 8443 54000 34 592750 10.95 11.05 10.90 11.00 0.05 0.46% 10.95 2 11.00 7 0.00
2022-11-08 8443 28000 26 307300 11.00 11.05 10.95 10.95 0.05 -0.45% 10.95 1 11.00 4 0.00
2022-11-09 8443 31000 23 340600 10.95 11.05 10.90 11.05 0.10 0.91% 10.95 3 11.05 10 0.00
2022-11-10 8443 16760 59 184112 11.00 11.00 10.95 11.00 0.05 -0.45% 10.95 2 11.00 11 0.00
2022-11-11 8443 38000 25 420050 11.00 11.10 11.00 11.10 0.10 0.91% 11.05 2 11.10 7 0.00
2022-11-14 8443 51000 33 564450 11.05 11.15 11.00 11.15 0.05 0.45% 11.05 2 11.15 4 0.00
2022-11-15 8443 38000 26 423500 11.20 11.20 11.00 11.20 0.05 0.45% 11.10 2 11.15 1 0.00
2022-11-16 8443 32000 24 354450 11.15 11.15 11.00 11.00 0.20 -1.79% 11.00 9 11.10 2 0.00
2022-11-17 8443 37000 28 412000 11.05 11.20 11.05 11.20 0.20 1.82% 11.15 1 11.20 18 0.00
2022-11-18 8443 59000 29 658950 11.20 11.25 11.10 11.20 0.00 0% 11.15 1 11.20 6 0.00
2022-11-21 8443 14000 8 156800 11.20 11.20 11.20 11.20 0.00 0% 11.15 1 11.20 7 0.00
2022-11-22 8443 19000 11 212350 11.20 11.25 11.10 11.25 0.05 0.45% 11.15 1 11.20 14 0.00
2022-11-23 8443 26000 13 290900 11.25 11.25 11.10 11.25 0.00 0% 11.20 1 11.25 13 0.00
2022-11-24 8443 73000 43 818700 11.25 11.30 11.10 11.20 0.05 -0.44% 11.10 1 11.20 3 0.00
2022-11-25 8443 86000 50 950400 11.25 11.25 10.90 11.15 0.05 -0.45% 11.05 1 11.10 6 0.00
2022-11-28 8443 24000 22 265000 11.00 11.15 11.00 11.10 0.05 -0.45% 11.05 3 11.10 3 0.00
2022-11-29 8443 52000 29 581950 11.10 11.30 11.10 11.20 0.10 0.9% 11.15 2 11.20 3 0.00
2022-11-30 8443 33000 20 368800 11.20 11.25 11.10 11.20 0.00 0% 11.15 2 11.20 2 0.00
2022-12-01 8443 29000 17 325150 11.25 11.30 11.15 11.20 0.00 0% 11.15 2 11.20 4 0.00
2022-12-02 8443 35000 17 390400 11.20 11.25 11.10 11.20 0.00 0% 11.15 1 11.20 4 0.00
2022-12-05 8443 20000 16 223400 11.15 11.20 11.10 11.20 0.00 0% 11.15 2 11.20 9 0.00
2022-12-06 8443 56000 34 620650 11.20 11.25 11.00 11.15 0.05 -0.45% 11.10 1 11.15 42 0.00
2022-12-07 8443 33000 25 364000 11.05 11.15 10.95 10.95 0.20 -1.79% 10.90 2 10.95 6 0.00
2022-12-08 8443 38000 19 418550 10.90 11.10 10.90 11.00 0.05 0.46% 10.95 4 11.00 5 0.00
2022-12-09 8443 27000 17 299250 11.05 11.15 11.00 11.10 0.10 0.91% 11.05 2 11.10 4 0.00
2022-12-12 8443 23000 15 253500 11.00 11.05 11.00 11.05 0.05 -0.45% 11.00 7 11.05 9 0.00
2022-12-13 8443 31201 15 420863 13.55 13.55 13.45 13.50 0.00 22.17% 13.50 1 13.60 3 0.00
2022-12-14 8443 31000 28 342900 11.00 11.10 11.00 11.10 0.05 -17.78% 11.05 4 11.10 2 0.00
2022-12-15 8443 23000 22 255150 11.10 11.10 11.05 11.10 0.00 0% 11.05 3 11.10 12 0.00
2022-12-16 8443 32000 25 352600 11.10 11.10 10.95 11.05 0.05 -0.45% 11.00 1 11.05 5 0.00
2022-12-19 8443 29000 27 321100 11.10 11.15 11.00 11.00 0.05 -0.45% 11.00 3 11.05 7 0.00
2022-12-20 8443 36000 23 393300 11.00 11.00 10.90 10.95 0.05 -0.45% 10.90 1 11.00 9 0.00
2022-12-21 8443 15000 13 164050 10.90 10.95 10.90 10.95 0.00 0% 10.90 6 10.95 6 0.00
2022-12-22 8443 38000 27 415200 10.95 11.00 10.85 10.95 0.00 0% 10.90 1 10.95 4 0.00
2022-12-23 8443 23000 21 250850 10.95 10.95 10.90 10.95 0.00 0% 10.90 2 10.95 51 0.00
2022-12-26 8443 30000 23 326550 10.90 10.95 10.85 10.90 0.05 -0.46% 10.90 1 10.95 6 0.00
2022-12-27 8443 39000 25 426050 10.95 10.95 10.85 10.95 0.05 0.46% 10.90 1 10.95 12 0.00
2022-12-28 8443 27000 18 293600 10.95 10.95 10.80 10.90 0.05 -0.46% 10.85 1 10.90 7 0.00
2022-12-29 8443 13000 11 141400 10.70 10.90 10.70 10.90 0.00 0% 10.85 1 10.90 6 0.00
2022-12-30 8443 14000 13 152600 10.95 10.95 10.85 10.90 0.00 0% 10.85 5 10.90 5 0.00